China Satellite Communications Co., Ltd. (SHA:601698)
China
· Delayed Price · Currency is CNY 38.20
+0.90 (2.41%)
At close: Mar 9, 2026
SHA:601698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.50 | 38.38 | 36.24 | 38.20 | 38.20 | 2.41% | 79,392,040 |
| Mar 6, 2026 | 37.06 | 37.99 | 36.73 | 37.30 | 37.30 | 0.13% | 59,989,015 |
| Mar 5, 2026 | 37.21 | 37.50 | 36.33 | 37.25 | 37.25 | 1.39% | 63,963,700 |
| Mar 4, 2026 | 35.06 | 37.33 | 35.03 | 36.74 | 36.74 | 2.00% | 61,621,575 |
| Mar 3, 2026 | 39.65 | 39.65 | 36.00 | 36.02 | 36.02 | -9.16% | 112,485,800 |
| Mar 2, 2026 | 37.88 | 40.87 | 37.64 | 39.65 | 39.65 | 6.24% | 164,673,200 |
| Feb 27, 2026 | 37.00 | 37.97 | 36.68 | 37.32 | 37.32 | 0.40% | 73,521,640 |
| Feb 26, 2026 | 36.88 | 37.60 | 36.45 | 37.17 | 37.17 | 0.65% | 73,258,700 |
| Feb 25, 2026 | 35.73 | 37.40 | 35.33 | 36.93 | 36.93 | 3.36% | 86,880,560 |
| Feb 24, 2026 | 35.60 | 36.34 | 35.24 | 35.73 | 35.73 | 1.02% | 53,139,590 |
| Feb 13, 2026 | 35.61 | 35.91 | 35.31 | 35.37 | 35.37 | -1.12% | 40,594,949 |
| Feb 12, 2026 | 35.70 | 36.15 | 35.41 | 35.77 | 35.77 | -0.31% | 49,439,210 |
| Feb 11, 2026 | 36.49 | 36.90 | 35.81 | 35.88 | 35.88 | -1.78% | 60,774,770 |
| Feb 10, 2026 | 37.31 | 37.31 | 36.07 | 36.53 | 36.53 | -2.09% | 57,951,350 |
| Feb 9, 2026 | 37.55 | 37.70 | 36.90 | 37.31 | 37.31 | 1.44% | 64,324,540 |
| Feb 6, 2026 | 36.81 | 37.99 | 36.43 | 36.78 | 36.78 | -1.71% | 73,228,530 |
| Feb 5, 2026 | 38.29 | 38.70 | 37.25 | 37.42 | 37.42 | -5.03% | 87,762,779 |
| Feb 4, 2026 | 40.30 | 40.52 | 38.51 | 39.40 | 39.40 | -2.52% | 129,202,600 |
| Feb 3, 2026 | 39.25 | 40.90 | 37.50 | 40.42 | 40.42 | 5.01% | 168,619,500 |
| Feb 2, 2026 | 38.30 | 40.00 | 38.27 | 38.49 | 38.49 | 1.29% | 110,191,300 |
| Jan 30, 2026 | 37.36 | 39.36 | 37.33 | 38.00 | 38.00 | 0.34% | 114,414,600 |
| Jan 29, 2026 | 37.50 | 39.24 | 37.30 | 37.87 | 37.87 | 0.83% | 104,627,200 |
| Jan 28, 2026 | 38.76 | 38.93 | 37.00 | 37.56 | 37.56 | -3.10% | 107,677,200 |
| Jan 27, 2026 | 36.90 | 39.26 | 36.90 | 38.76 | 38.76 | 1.39% | 121,605,400 |
| Jan 26, 2026 | 40.00 | 41.00 | 38.23 | 38.23 | 38.23 | -10.00% | 175,081,900 |
| Jan 23, 2026 | 39.01 | 42.50 | 39.00 | 42.48 | 42.48 | 9.63% | 222,744,900 |
| Jan 22, 2026 | 35.91 | 38.93 | 35.60 | 38.75 | 38.75 | 8.09% | 174,225,300 |
| Jan 21, 2026 | 36.01 | 37.28 | 35.83 | 35.85 | 35.85 | -3.11% | 99,862,870 |
| Jan 20, 2026 | 39.79 | 40.09 | 36.00 | 37.00 | 37.00 | -7.01% | 164,918,400 |
| Jan 19, 2026 | 39.10 | 40.80 | 39.10 | 39.79 | 39.79 | -0.92% | 134,608,900 |
| Jan 16, 2026 | 39.31 | 40.59 | 38.16 | 40.16 | 40.16 | 2.24% | 191,435,683 |
| Jan 15, 2026 | 42.22 | 43.00 | 39.28 | 39.28 | 39.28 | -9.99% | 205,313,149 |
| Jan 14, 2026 | 44.80 | 48.00 | 43.64 | 43.64 | 43.64 | -10.00% | 267,114,200 |
| Jan 13, 2026 | 53.87 | 53.87 | 48.49 | 48.49 | 48.49 | -10.00% | 194,884,500 |
| Jan 12, 2026 | 50.99 | 53.88 | 50.00 | 53.88 | 53.88 | 10.00% | 262,946,000 |
| Jan 9, 2026 | 45.01 | 48.98 | 45.01 | 48.98 | 48.98 | 9.99% | 276,551,700 |
| Jan 8, 2026 | 42.44 | 45.88 | 41.68 | 44.53 | 44.53 | 1.50% | 301,390,360 |
| Jan 7, 2026 | 44.50 | 45.06 | 39.89 | 43.87 | 43.87 | 1.48% | 327,076,900 |
| Jan 6, 2026 | 39.98 | 43.23 | 39.46 | 43.23 | 43.23 | 10.00% | 248,430,700 |
| Jan 5, 2026 | 36.66 | 39.30 | 36.50 | 39.30 | 39.30 | 9.99% | 297,108,500 |
| Dec 31, 2025 | 32.24 | 35.73 | 31.80 | 35.73 | 35.73 | 10.01% | 273,180,383 |
| Dec 30, 2025 | 29.00 | 33.00 | 28.58 | 32.48 | 32.48 | 8.27% | 375,265,700 |
| Dec 29, 2025 | 28.31 | 30.59 | 27.27 | 30.00 | 30.00 | 5.97% | 299,923,500 |
| Dec 26, 2025 | 25.75 | 28.31 | 25.29 | 28.31 | 28.31 | 9.98% | 301,766,500 |
| Dec 25, 2025 | 24.54 | 25.97 | 24.37 | 25.74 | 25.74 | 4.80% | 173,447,200 |
| Dec 24, 2025 | 23.21 | 24.80 | 23.20 | 24.56 | 24.56 | 4.47% | 166,184,500 |
| Dec 23, 2025 | 25.80 | 25.80 | 23.33 | 23.51 | 23.51 | -9.30% | 232,524,400 |
| Dec 22, 2025 | 24.97 | 26.35 | 24.56 | 25.92 | 25.92 | 5.58% | 199,262,600 |
| Dec 19, 2025 | 24.50 | 25.88 | 24.39 | 24.55 | 24.55 | -0.85% | 162,953,400 |
| Dec 18, 2025 | 23.94 | 25.69 | 23.63 | 24.76 | 24.76 | 2.44% | 205,949,900 |
| Dec 17, 2025 | 23.90 | 25.14 | 23.62 | 24.17 | 24.17 | -0.86% | 151,920,248 |
| Dec 16, 2025 | 22.80 | 25.26 | 22.32 | 24.38 | 24.38 | 5.13% | 185,469,700 |
| Dec 15, 2025 | 22.77 | 23.58 | 22.77 | 23.19 | 23.19 | 0.96% | 86,314,930 |
| Dec 12, 2025 | 23.19 | 23.55 | 22.71 | 22.97 | 22.97 | -1.25% | 97,063,090 |
| Dec 11, 2025 | 23.23 | 24.00 | 22.80 | 23.26 | 23.26 | 1.00% | 129,949,700 |
| Dec 10, 2025 | 21.91 | 24.29 | 21.73 | 23.03 | 23.03 | 4.30% | 153,530,900 |
| Dec 9, 2025 | 21.97 | 22.45 | 21.80 | 22.08 | 22.08 | -0.81% | 66,080,940 |
| Dec 8, 2025 | 22.30 | 23.00 | 22.18 | 22.26 | 22.26 | 1.37% | 129,675,800 |
| Dec 5, 2025 | 21.30 | 22.10 | 21.15 | 21.96 | 21.96 | 1.95% | 79,624,510 |
| Dec 4, 2025 | 20.52 | 21.76 | 20.51 | 21.54 | 21.54 | 3.96% | 78,512,410 |
| Dec 3, 2025 | 21.16 | 21.30 | 20.60 | 20.72 | 20.72 | -1.99% | 38,666,550 |
| Dec 2, 2025 | 21.18 | 21.35 | 20.99 | 21.14 | 21.14 | -1.03% | 27,127,590 |
| Dec 1, 2025 | 21.00 | 21.50 | 20.98 | 21.36 | 21.36 | 2.94% | 53,498,910 |
| Nov 28, 2025 | 20.47 | 20.77 | 20.40 | 20.75 | 20.75 | 1.82% | 29,436,640 |
| Nov 27, 2025 | 20.35 | 20.61 | 20.30 | 20.38 | 20.38 | -0.54% | 20,443,250 |
| Nov 26, 2025 | 21.00 | 21.14 | 20.47 | 20.49 | 20.49 | -1.77% | 28,453,990 |
| Nov 25, 2025 | 20.82 | 21.25 | 20.67 | 20.86 | 20.86 | 0.10% | 35,076,310 |
| Nov 24, 2025 | 20.60 | 20.98 | 20.29 | 20.84 | 20.84 | 3.27% | 38,062,080 |
| Nov 21, 2025 | 20.51 | 20.83 | 20.07 | 20.18 | 20.18 | -2.61% | 31,353,382 |
| Nov 20, 2025 | 20.89 | 20.97 | 20.71 | 20.72 | 20.72 | -0.43% | 19,404,019 |
| Nov 19, 2025 | 20.90 | 20.99 | 20.71 | 20.81 | 20.81 | -0.43% | 21,489,190 |
| Nov 18, 2025 | 21.36 | 21.38 | 20.81 | 20.90 | 20.90 | -2.88% | 38,284,000 |
| Nov 17, 2025 | 21.70 | 21.86 | 21.45 | 21.52 | 21.52 | -0.83% | 34,315,970 |
| Nov 14, 2025 | 22.07 | 22.22 | 21.70 | 21.70 | 21.70 | -2.43% | 35,036,440 |
| Nov 13, 2025 | 22.20 | 22.77 | 22.00 | 22.24 | 22.24 | -0.94% | 67,311,110 |
| Nov 12, 2025 | 22.04 | 22.70 | 21.30 | 22.45 | 22.45 | 1.35% | 64,683,770 |
| Nov 11, 2025 | 22.22 | 22.88 | 21.91 | 22.15 | 22.15 | -0.89% | 52,046,980 |
| Nov 10, 2025 | 22.66 | 22.89 | 22.22 | 22.35 | 22.35 | 0.09% | 69,225,320 |
| Nov 7, 2025 | 21.61 | 22.48 | 21.38 | 22.33 | 22.33 | 3.38% | 74,825,990 |
| Nov 6, 2025 | 21.73 | 21.86 | 21.46 | 21.60 | 21.60 | -1.19% | 30,763,140 |
| Nov 5, 2025 | 21.42 | 21.92 | 21.30 | 21.86 | 21.86 | 0.32% | 32,241,160 |
| Nov 4, 2025 | 22.03 | 22.37 | 21.66 | 21.79 | 21.79 | -0.91% | 38,866,950 |
| Nov 3, 2025 | 21.66 | 22.18 | 21.40 | 21.99 | 21.99 | 1.38% | 46,807,030 |
| Oct 31, 2025 | 22.30 | 22.31 | 21.60 | 21.69 | 21.69 | -2.39% | 49,379,230 |
| Oct 30, 2025 | 22.31 | 22.72 | 22.02 | 22.22 | 22.22 | -0.40% | 76,068,980 |
| Oct 29, 2025 | 21.81 | 22.80 | 21.81 | 22.31 | 22.31 | 2.01% | 69,425,140 |
| Oct 28, 2025 | 21.66 | 22.28 | 21.60 | 21.87 | 21.87 | 0.18% | 52,502,020 |
| Oct 27, 2025 | 21.65 | 21.98 | 21.50 | 21.83 | 21.83 | 0.55% | 73,947,750 |
| Oct 24, 2025 | 21.21 | 22.13 | 21.06 | 21.71 | 21.71 | 6.27% | 98,023,190 |
| Oct 23, 2025 | 20.59 | 20.66 | 20.16 | 20.43 | 20.43 | -1.49% | 25,594,640 |
| Oct 22, 2025 | 20.86 | 21.25 | 20.61 | 20.74 | 20.74 | -1.24% | 26,722,600 |
| Oct 21, 2025 | 21.02 | 21.27 | 20.94 | 21.00 | 21.00 | 0.14% | 24,369,980 |
| Oct 20, 2025 | 20.90 | 21.40 | 20.78 | 20.97 | 20.97 | 1.65% | 32,677,910 |
| Oct 17, 2025 | 21.08 | 21.43 | 20.59 | 20.63 | 20.63 | -2.23% | 33,493,470 |
| Oct 16, 2025 | 21.63 | 21.66 | 20.98 | 21.10 | 21.10 | -2.81% | 36,117,490 |
| Oct 15, 2025 | 21.80 | 21.85 | 21.20 | 21.71 | 21.71 | 0.37% | 35,131,000 |
| Oct 14, 2025 | 21.76 | 22.13 | 21.49 | 21.63 | 21.63 | 0.56% | 56,469,200 |
| Oct 13, 2025 | 20.65 | 21.65 | 20.55 | 21.51 | 21.51 | 1.46% | 40,722,440 |
| Oct 10, 2025 | 21.56 | 21.72 | 21.16 | 21.20 | 21.20 | -2.39% | 33,632,890 |
| Oct 9, 2025 | 21.32 | 21.79 | 21.05 | 21.72 | 21.72 | 1.92% | 48,437,530 |